Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NY: CRMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.150 1.150 1.150 1.150 20 -0.05(-4.17%)
Jul 30, 2012 1.200 1.200 1.100 1.200 3,142 -0.10(-7.69%)
Jul 27, 2012 1.300 1.300 1.300 1.300 20 -0.10(-7.14%)
Jul 26, 2012 1.300 1.500 1.250 1.400 3,710 +0.10(+7.69%)
Jul 25, 2012 1.262 1.300 1.150 1.300 3,400 +0.14(+11.83%)
Jul 24, 2012 1.163 1.163 1.052 1.163 1,540 -0.09(-7.00%)
Jul 23, 2012 1.163 1.295 1.163 1.250 6,513 +0.05(+4.17%)
Jul 20, 2012 1.163 1.230 1.163 1.200 276 -0.03(-2.04%)
Jul 19, 2012 1.163 1.225 1.163 1.225 491 -0.01(-0.61%)
Jul 18, 2012 1.100 1.250 1.100 1.232 260 +0.18(+17.33%)
Jul 17, 2012 1.050 1.050 1.050 1.050 20 -0.05(-4.63%)
Jul 16, 2012 1.101 1.101 1.101 1.101 20 -0.15(-11.88%)
Jul 13, 2012 1.200 1.250 1.200 1.250 2,660 +0.20(+19.05%)
Jul 12, 2012 1.000 1.101 1.000 1.050 1,380 +0.05(+5.00%)
Jul 11, 2012 1.000 1.000 1.000 1.000 20 +0.00(+0.00%)
Jul 10, 2012 1.000 1.000 1.000 1.000 20 -0.05(-4.72%)
Jul 09, 2012 1.050 1.050 1.050 1.050 420 -0.00(-0.05%)
Jul 06, 2012 0.9250 1.100 0.9000 1.050 1,020 +0.15(+16.67%)
Jul 05, 2012 0.9000 0.9000 0.9000 0.9000 20 -0.10(-10.00%)
Jul 03, 2012 0.9000 1.000 0.9000 1.000 100 +0.00(+0.00%)
Jul 02, 2012 0.9500 1.000 0.9500 1.000 360 -0.05(-4.76%)
Jun 29, 2012 1.050 1.050 1.050 1.050 40 -0.10(-8.70%)
Jun 28, 2012 1.150 1.150 1.150 1.150 20 -0.00(-0.22%)
Jun 27, 2012 1.000 1.250 1.000 1.153 1,652 +0.05(+4.77%)
Jun 26, 2012 1.100 1.100 1.100 1.100 220 -0.10(-8.33%)
Jun 25, 2012 1.300 1.300 1.200 1.200 220 -0.05(-3.98%)
Jun 22, 2012 1.050 1.250 1.050 1.250 4,910 +0.05(+4.15%)
Jun 21, 2012 0.9500 1.200 0.9500 1.200 280 +0.06(+5.36%)
Jun 20, 2012 0.9500 1.139 0.9500 1.139 123 +0.09(+8.48%)
Jun 19, 2012 1.050 1.050 1.050 1.050 20 +0.00(+0.00%)
Jun 18, 2012 0.9500 1.150 0.9500 1.050 5,661 +0.15(+16.67%)
Jun 15, 2012 0.9000 1.175 0.7285 0.9000 11,475 -0.20(-18.55%)
Jun 14, 2012 1.149 1.151 0.8050 1.105 3,010 -0.04(-3.45%)
Jun 13, 2012 1.100 1.150 1.050 1.145 1,282 -0.06(-4.62%)
Jun 12, 2012 1.000 1.250 1.000 1.200 1,520 +0.10(+9.09%)
Jun 11, 2012 1.250 1.250 1.100 1.100 2,274 -0.15(-12.00%)
Jun 08, 2012 1.150 1.630 1.150 1.250 413 -0.07(-5.62%)
Jun 07, 2012 0.9500 1.350 0.9000 1.325 2,500 +0.32(+32.45%)
Jun 06, 2012 0.9000 1.000 0.9000 1.000 2,231 +0.10(+10.99%)
Jun 05, 2012 0.9000 0.9010 0.9000 0.9010 560 +0.00(+0.11%)
Jun 04, 2012 0.9000 0.9000 0.9000 0.9000 280 -0.05(-5.26%)
Jun 01, 2012 0.9000 0.9950 0.8500 0.9500 3,460 -0.04(-3.94%)
May 31, 2012 1.101 1.101 0.8500 0.9890 9,751 -0.21(-17.41%)
May 30, 2012 1.200 1.200 1.198 1.198 1,327 -0.00(-0.42%)
May 29, 2012 1.250 1.250 1.200 1.202 640 -0.15(-10.93%)
May 25, 2012 1.350 1.350 1.350 1.350 20 -0.05(-3.50%)
May 24, 2012 1.200 1.450 1.200 1.399 1,035 +0.20(+16.58%)
May 23, 2012 1.200 1.200 1.200 1.200 928 +0.00(+0.00%)
May 22, 2012 1.200 1.200 1.200 1.200 987 -0.05(-4.00%)
May 21, 2012 1.300 1.300 1.250 1.250 460 +0.05(+4.17%)
May 18, 2012 1.250 1.250 1.150 1.200 500 +0.05(+4.35%)
May 17, 2012 1.250 1.300 1.087 1.150 3,455 -0.15(-11.54%)
May 16, 2012 1.350 1.350 1.250 1.300 3,804 -0.10(-7.14%)
May 15, 2012 1.350 1.400 1.350 1.400 680 -0.05(-3.45%)
May 14, 2012 1.350 1.450 1.050 1.450 800 +0.00(+0.00%)
May 10, 2012 1.350 1.450 1.450 1.450 5,800 +0.05(+3.31%)
May 09, 2012 1.400 1.405 1.400 1.403 2,463 -0.15(-9.48%)
May 08, 2012 1.575 1.575 1.150 1.550 4,628 -0.10(-6.03%)
May 07, 2012 1.650 1.650 1.650 1.650 220 -0.10(-5.71%)
May 04, 2012 1.650 1.750 1.650 1.750 700 +0.25(+16.67%)
May 03, 2012 1.850 1.950 1.500 1.500 6,359 -0.45(-23.08%)
May 02, 2012 1.950 1.950 1.850 1.950 2,040 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.